VFINX - Vanguard 500 Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2019276.58276.58276.58276.58276.58-
Jul 17, 2019275.57275.57275.57275.57275.57-
Jul 16, 2019277.38277.38277.38277.38277.38-
Jul 15, 2019278.32278.32278.32278.32278.32-
Jul 12, 2019278.27278.27278.27278.27278.27-
Jul 11, 2019276.97276.97276.97276.97276.97-
Jul 10, 2019276.34276.34276.34276.34276.34-
Jul 09, 2019275.09275.09275.09275.09275.09-
Jul 08, 2019274.67274.67274.67274.67274.67-
Jul 05, 2019276.00276.00276.00276.00276.00-
Jul 03, 2019276.48276.48276.48276.48276.48-
Jul 02, 2019274.31274.31274.31274.31274.31-
Jul 01, 2019273.50273.50273.50273.50273.50-
Jun 28, 2019271.41271.41271.41271.41271.41-
Jun 27, 2019269.85269.85269.85269.85269.85-
Jun 26, 2019268.78268.78268.78268.78268.78-
Jun 26, 20191.308 Dividend
Jun 25, 2019270.43270.43270.43270.43269.12-
Jun 24, 2019273.02273.02273.02273.02271.70-
Jun 21, 2019273.49273.49273.49273.49272.17-
Jun 20, 2019273.83273.83273.83273.83272.51-
Jun 19, 2019271.23271.23271.23271.23269.92-
Jun 18, 2019270.43270.43270.43270.43269.12-
Jun 17, 2019267.82267.82267.82267.82266.52-
Jun 14, 2019267.57267.57267.57267.57266.28-
Jun 13, 2019267.96267.96267.96267.96266.66-
Jun 12, 2019266.79266.79266.79266.79265.50-
Jun 11, 2019267.33267.33267.33267.33266.04-
Jun 10, 2019267.42267.42267.42267.42266.13-
Jun 07, 2019266.18266.18266.18266.18264.89-
Jun 06, 2019263.39263.39263.39263.39262.12-
Jun 05, 2019261.71261.71261.71261.71260.44-
Jun 04, 2019259.56259.56259.56259.56258.30-
Jun 03, 2019254.11254.11254.11254.11252.88-
May 31, 2019254.81254.81254.81254.81253.58-
May 30, 2019258.17258.17258.17258.17256.92-
May 29, 2019257.59257.59257.59257.59256.34-
May 28, 2019259.38259.38259.38259.38258.13-
May 24, 2019261.57261.57261.57261.57260.30-
May 23, 2019261.18261.18261.18261.18259.92-
May 22, 2019264.30264.30264.30264.30263.02-
May 21, 2019265.05265.05265.05265.05263.77-
May 20, 2019262.81262.81262.81262.81261.54-
May 17, 2019264.59264.59264.59264.59263.31-
May 16, 2019266.13266.13266.13266.13264.84-
May 15, 2019263.70263.70263.70263.70262.42-
May 14, 2019262.12262.12262.12262.12260.85-
May 13, 2019260.01260.01260.01260.01258.75-
May 10, 2019266.43266.43266.43266.43265.14-
May 09, 2019265.35265.35265.35265.35264.07-
May 08, 2019266.07266.07266.07266.07264.78-
May 07, 2019266.49266.49266.49266.49265.20-
May 06, 2019270.95270.95270.95270.95269.64-
May 03, 2019272.15272.15272.15272.15270.83-
May 02, 2019269.53269.53269.53269.53268.23-
May 01, 2019270.09270.09270.09270.09268.78-
Apr 30, 2019272.13272.13272.13272.13270.81-
Apr 29, 2019271.86271.86271.86271.86270.55-
Apr 26, 2019271.56271.56271.56271.56270.25-
Apr 25, 2019270.29270.29270.29270.29268.98-
Apr 24, 2019270.39270.39270.39270.39269.08-
Apr 23, 2019270.99270.99270.99270.99269.68-
Apr 22, 2019268.60268.60268.60268.60267.30-
Apr 18, 2019268.32268.32268.32268.32267.02-
Apr 17, 2019267.89267.89267.89267.89266.59-
Apr 16, 2019268.48268.48268.48268.48267.18-
Apr 15, 2019268.34268.34268.34268.34267.04-
Apr 12, 2019268.51268.51268.51268.51267.21-
Apr 11, 2019266.71266.71266.71266.71265.42-
Apr 10, 2019266.70266.70266.70266.70265.41-
Apr 09, 2019265.76265.76265.76265.76264.47-
Apr 08, 2019267.30267.30267.30267.30266.01-
Apr 05, 2019267.02267.02267.02267.02265.73-
Apr 04, 2019265.78265.78265.78265.78264.49-
Apr 03, 2019265.17265.17265.17265.17263.89-
Apr 02, 2019264.60264.60264.60264.60263.32-
Apr 01, 2019264.59264.59264.59264.59263.31-
Mar 29, 2019261.56261.56261.56261.56260.29-
Mar 28, 2019259.80259.80259.80259.80258.54-
Mar 27, 2019258.84258.84258.84258.84257.59-
Mar 26, 2019260.04260.04260.04260.04258.78-
Mar 25, 2019258.19258.19258.19258.19256.94-
Mar 22, 2019258.38258.38258.38258.38257.13-
Mar 21, 2019263.37263.37263.37263.37262.10-
Mar 20, 2019260.52260.52260.52260.52259.26-
Mar 20, 20191.39 Dividend
Mar 19, 2019262.67262.67262.67262.67260.02-
Mar 18, 2019262.69262.69262.69262.69260.04-
Mar 15, 2019261.72261.72261.72261.72259.08-
Mar 14, 2019260.41260.41260.41260.41257.78-
Mar 13, 2019260.56260.56260.56260.56257.93-
Mar 12, 2019258.73258.73258.73258.73256.12-
Mar 11, 2019257.96257.96257.96257.96255.35-
Mar 08, 2019254.23254.23254.23254.23251.66-
Mar 07, 2019254.75254.75254.75254.75252.18-
Mar 06, 2019256.78256.78256.78256.78254.19-
Mar 05, 2019258.46258.46258.46258.46255.85-
Mar 04, 2019258.74258.74258.74258.74256.13-
Mar 01, 2019259.75259.75259.75259.75257.13-
Feb 28, 2019257.96257.96257.96257.96255.35-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...